Inner Mongolia ERDOS Resources Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.690	9.760	9.570	9.650	9.650	7,004,418
2023-07-26	9.470	9.650	9.430	9.640	9.640	8,929,406
2023-07-25	9.320	9.490	9.320	9.420	9.420	4,786,071
2023-07-24	9.460	9.480	9.280	9.300	9.300	4,869,860
2023-07-21	9.420	9.530	9.330	9.460	9.460	5,306,095
2023-07-20	9.320	9.480	9.300	9.410	9.410	7,875,772
2023-07-19	9.270	9.300	9.220	9.290	9.290	2,963,936
2023-07-18	9.170	9.310	9.140	9.260	9.260	5,023,806
2023-07-17	9.200	9.200	9.090	9.170	9.170	2,955,396
2023-07-14	9.190	9.250	9.150	9.200	9.200	3,894,741
2023-07-13	9.120	9.240	9.100	9.180	9.180	5,791,080
2023-07-12	9.140	9.140	9.060	9.070	9.070	3,864,663
2023-07-11	9.160	9.190	9.110	9.160	9.160	3,274,678
2023-07-10	9.130	9.210	9.120	9.160	9.160	3,180,696
2023-07-07	9.050	9.190	8.990	9.130	9.130	4,174,168
2023-07-06	9.210	9.220	9.060	9.100	9.100	5,070,158
2023-07-05	9.160	9.230	9.090	9.210	9.210	6,154,275
2023-07-04	9.250	9.390	9.120	9.180	9.180	8,069,100
2023-07-03	8.970	9.370	8.940	9.320	9.320	14,191,799
2023-06-30	8.950	9.050	8.660	8.970	8.970	11,693,137
2023-06-29	13.890	13.940	13.710	13.730	8.807	12,114,414
2023-06-28	13.780	13.980	13.750	13.980	8.968	8,578,878
2023-06-27	13.820	13.860	13.570	13.740	8.814	7,239,390
2023-06-26	13.730	13.860	13.560	13.820	8.865	8,645,550
2023-06-21	13.630	13.760	13.560	13.710	8.794	7,738,908
2023-06-20	13.560	13.590	13.430	13.530	8.679	3,457,253
2023-06-19	13.750	13.780	13.510	13.510	8.666	4,814,768
2023-06-16	13.640	13.770	13.630	13.730	8.807	4,719,776
2023-06-15	13.470	13.650	13.400	13.640	8.749	4,569,003
2023-06-14	13.510	13.620	13.440	13.500	8.660	4,489,184
2023-06-13	13.610	13.710	13.430	13.450	8.628	8,540,931
2023-06-12	13.810	13.850	13.610	13.660	8.762	5,183,171
2023-06-09	13.820	14.020	13.710	13.860	8.891	4,230,961
2023-06-08	13.600	13.930	13.480	13.850	8.884	6,473,121
2023-06-07	13.650	13.770	13.530	13.550	8.692	3,868,102
2023-06-06	13.910	14.020	13.650	13.670	8.769	4,066,104
2023-06-05	14.050	14.100	13.930	13.960	8.955	3,840,799
2023-06-02	13.560	14.140	13.560	14.120	9.057	7,569,920
2023-06-01	13.850	13.920	13.580	13.600	8.724	7,856,388
2023-05-31	14.600	14.600	13.830	13.850	8.884	15,785,786
2023-05-30	14.460	14.670	14.420	14.540	9.327	4,133,851
2023-05-29	14.390	14.640	14.360	14.530	9.320	4,090,585
2023-05-26	14.330	14.380	14.170	14.360	9.211	2,551,434
2023-05-25	14.410	14.450	14.210	14.330	9.192	3,280,019
2023-05-24	14.530	14.580	14.380	14.380	9.224	3,342,935
2023-05-23	14.670	14.700	14.520	14.520	9.314	2,430,321
2023-05-22	14.750	14.750	14.610	14.670	9.410	2,583,952
2023-05-19	14.700	14.780	14.610	14.760	9.468	3,238,186
2023-05-18	14.830	14.920	14.660	14.740	9.455	3,857,728
2023-05-17	14.680	14.860	14.680	14.780	9.481	3,433,192
2023-05-16	14.900	14.920	14.700	14.750	9.461	4,148,460
2023-05-15	14.790	14.880	14.630	14.880	9.545	3,836,459
2023-05-12	14.830	14.860	14.660	14.740	9.455	3,539,519
2023-05-11	14.680	14.880	14.660	14.830	9.513	3,432,933
2023-05-10	14.900	14.990	14.680	14.700	9.429	5,563,164
2023-05-09	14.880	15.070	14.790	14.950	9.590	6,367,096
2023-05-08	14.780	15.060	14.770	14.900	9.558	6,382,952
2023-05-05	14.740	15.020	14.580	14.760	9.468	5,070,438
2023-05-04	14.240	14.900	14.240	14.770	9.474	8,802,829
2023-04-28	14.330	14.520	14.320	14.450	9.269	3,981,068

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	1.4000 CNY
2022-06-13	2.8000 CNY
2021-06-07	0.8000 CNY
2020-05-26	0.4000 CNY
2019-07-16	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.